3205 (株)ダイドーリミテッド の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2413513513413525,400135
2022-06-2313413513413524,300135
2022-06-2213413513413444,400134
2022-06-2113613613413452,700134
2022-06-2013513613513521,000135
2022-06-1713513613513522,800135
2022-06-1613613713513528,100135
2022-06-1513613713513547,200135
2022-06-1413613713613632,400136
2022-06-1313613713613632,600136
2022-06-1013713813713736,700137
2022-06-0913913913813924,100139
2022-06-0813713913713926,700139
2022-06-0713913913713743,000137
2022-06-0613913913813925,200139
2022-06-0313813913813922,800139
2022-06-0213813913713928,100139
2022-06-0113813913713845,400138
2022-05-3113713813713840,900138
2022-05-30136140135140146,500140
2022-05-2713613613513627,200136
2022-05-2613513613513530,200135
2022-05-2513513613513524,200135
2022-05-2413513613513529,500135
2022-05-2313813813613730,000137
2022-05-2013913913513751,000137
2022-05-1913713813613641,200136
2022-05-1813613713613716,700137
2022-05-1713613713613719,800137
2022-05-1613913913613738,600137
2022-05-13136139136139130,300139
2022-05-1213713713613631,600136
2022-05-1113613713613620,300136
2022-05-1013713813713710,400137
2022-05-0913813913713829,000138
2022-05-0613813913713834,300138
2022-05-0213913913713946,700139
2022-04-2813813913613963,000139
2022-04-27135141135141142,600141
2022-04-2613713813513551,900135
2022-04-2513613713613620,800136
2022-04-2213713713613616,400136
2022-04-2113813813713833,100138
2022-04-2013713913713853,900138
2022-04-1913613713613716,700137
2022-04-1813713713613612,000136
2022-04-1513613713613630,900136
2022-04-1413713813613723,900137
2022-04-1313713813613747,100137
2022-04-1214114113713736,100137
2022-04-1114214314014249,400142
2022-04-0813714213714287,300142
2022-04-0713813813713761,000137
2022-04-0613914113913944,200139
2022-04-0514114213914059,100140
2022-04-0414014413914282,600142
2022-04-0114014113914048,600140
2022-03-3113914013914073,900140
2022-03-30144144140140395,300140
2022-03-29145146143146449,900146
2022-03-28147147145146219,800146
2022-03-2514714714614749,500147
2022-03-2414614714514747,700147
2022-03-2314514714514755,400147
2022-03-2214714814514680,200146
2022-03-1814514714514758,100147
2022-03-1714514614514630,100146
2022-03-1614514614414537,900145
2022-03-1514414514314539,500145
2022-03-1414414514314446,800144
2022-03-1114514714514553,700145
2022-03-1014514714514761,400147
2022-03-0914714714514555,400145
2022-03-08146147144147155,100147
2022-03-0714714714414564,400145
2022-03-04148148147147284,100147
2022-03-0314714814714743,000147
2022-03-0214714914614758,200147
2022-03-0114714814614759,900147
2022-02-2814514614514560,500145
2022-02-25142145142143335,000143
2022-02-2414414514214479,300144
2022-02-2214514514414432,700144
2022-02-2114714814514672,200146
2022-02-1814714814614889,800148
2022-02-1714814914714851,100148
2022-02-1614814914714935,900149
2022-02-1514614914514747,100147
2022-02-1414314614314677,800146
2022-02-1014514514314482,000144
2022-02-0914414414314440,700144
2022-02-0814214314114395,300143
2022-02-0714014114014033,200140
2022-02-0414014114014093,100140
2022-02-0314114114014029,000140
2022-02-0214014113914139,000141
2022-02-0114014113914037,700140
2022-01-3114014013913929,500139
2022-01-2813914013814091,800140
2022-01-2713914013713755,300137
2022-01-2613914013814030,900140
2022-01-2513914013813831,800138
2022-01-2413914113913950,600139
2022-01-2113814013814069,300140
2022-01-2013814013813933,000139
2022-01-1913814013813851,900138
2022-01-1813914013813967,000139
2022-01-1713814013813968,600139
2022-01-1414014013913973,100139
2022-01-1314014113914031,100140
2022-01-1213814013814056,900140
2022-01-1114014113813876,600138
2022-01-0714114214014086,100140
2022-01-0614314414114153,800141
2022-01-0514614614314377,800143
2022-01-04145147144146107,200146

分割・併合履歴 : なし